American Financial Group (NY: AFG )

131.37 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.89 14.90 14.62 14.79 135,900 -0.10(-0.67%)
Apr 29, 2003 14.90 15.07 14.80 14.89 139,300 +0.05(+0.36%)
Apr 28, 2003 14.47 14.91 14.47 14.83 130,200 +0.37(+2.53%)
Apr 25, 2003 14.52 14.61 14.37 14.47 84,700 -0.10(-0.69%)
Apr 24, 2003 14.63 14.77 14.47 14.57 81,600 -0.19(-1.31%)
Apr 23, 2003 14.80 14.93 14.67 14.76 114,300 -0.08(-0.54%)
Apr 22, 2003 14.14 14.95 14.14 14.84 201,800 +0.70(+4.95%)
Apr 21, 2003 13.96 14.15 13.91 14.14 141,500 +0.25(+1.78%)
Apr 17, 2003 13.77 13.89 13.69 13.89 215,400 +0.12(+0.87%)
Apr 16, 2003 13.90 14.10 13.66 13.77 99,800 -0.19(-1.38%)
Apr 15, 2003 13.87 14.04 13.73 13.97 107,900 +0.09(+0.67%)
Apr 14, 2003 13.68 13.87 13.58 13.87 161,400 +0.19(+1.41%)
Apr 11, 2003 13.85 14.02 13.43 13.68 148,800 -0.17(-1.20%)
Apr 10, 2003 13.90 13.90 13.65 13.85 105,500 -0.06(-0.43%)
Apr 09, 2003 13.97 14.17 13.84 13.91 146,400 -0.10(-0.71%)
Apr 08, 2003 14.00 14.18 13.85 14.01 87,600 -0.04(-0.28%)
Apr 07, 2003 14.17 14.57 13.93 14.05 129,600 +0.07(+0.48%)
Apr 04, 2003 13.92 14.09 13.84 13.98 179,100 +0.13(+0.96%)
Apr 03, 2003 13.58 13.91 13.47 13.85 236,100 +0.21(+1.57%)
Apr 02, 2003 13.73 13.85 13.62 13.63 128,600 +0.15(+1.14%)
Apr 01, 2003 13.24 13.52 12.85 13.48 229,400 +0.25(+1.86%)
Mar 31, 2003 12.97 13.37 12.91 13.23 237,200 +0.14(+1.07%)
Mar 28, 2003 13.06 13.30 12.95 13.09 167,700 +0.03(+0.25%)
Mar 27, 2003 13.02 13.20 12.85 13.06 85,900 -0.03(-0.25%)
Mar 26, 2003 12.98 13.27 12.90 13.09 99,300 +0.01(+0.10%)
Mar 25, 2003 13.24 13.24 12.93 13.08 179,100 -0.15(-1.16%)
Mar 24, 2003 13.45 13.45 12.95 13.23 169,400 -0.32(-2.36%)
Mar 21, 2003 13.09 13.55 13.04 13.55 170,300 +0.59(+4.58%)
Mar 20, 2003 12.97 13.05 12.67 12.96 144,300 -0.11(-0.82%)
Mar 19, 2003 13.00 13.14 12.83 13.07 92,300 +0.10(+0.77%)
Mar 18, 2003 13.03 13.27 12.86 12.97 173,400 -0.13(-1.02%)
Mar 17, 2003 12.85 13.12 12.69 13.10 194,600 +0.27(+2.08%)
Mar 14, 2003 12.63 12.91 12.53 12.83 220,700 +0.10(+0.79%)
Mar 13, 2003 12.37 12.77 12.32 12.73 145,300 +0.43(+3.47%)
Mar 12, 2003 12.24 12.37 12.18 12.31 270,100 +0.04(+0.33%)
Mar 11, 2003 12.17 12.34 12.15 12.27 346,700 +0.10(+0.82%)
Mar 10, 2003 12.87 12.87 12.11 12.17 207,100 -0.73(-5.68%)
Mar 07, 2003 12.72 13.00 12.70 12.90 131,800 +0.18(+1.42%)
Mar 06, 2003 12.97 12.97 12.67 12.72 172,400 -0.33(-2.55%)
Mar 05, 2003 12.95 13.17 12.77 13.05 230,900 -0.03(-0.26%)
Mar 04, 2003 13.06 13.13 12.87 13.09 323,500 -0.01(-0.05%)
Mar 03, 2003 13.22 13.33 12.88 13.09 320,500 -0.13(-0.96%)
Feb 28, 2003 12.97 13.22 12.97 13.22 267,000 +0.35(+2.75%)
Feb 27, 2003 12.53 13.24 12.53 12.87 442,800 +0.35(+2.82%)
Feb 26, 2003 12.70 12.77 12.48 12.51 339,400 -0.17(-1.31%)
Feb 25, 2003 12.07 12.69 12.07 12.68 223,800 +0.49(+3.99%)
Feb 24, 2003 12.45 12.45 12.05 12.19 209,000 -0.28(-2.24%)
Feb 21, 2003 12.18 12.57 12.14 12.47 260,800 +0.17(+1.41%)
Feb 20, 2003 12.31 12.40 12.20 12.30 203,500 +0.00(+0.00%)
Feb 19, 2003 12.33 12.33 12.00 12.30 286,200 +0.05(+0.38%)
Feb 18, 2003 12.27 12.57 12.23 12.25 199,200 +0.00(+0.00%)
Feb 14, 2003 12.43 12.65 12.25 12.25 237,000 -0.14(-1.13%)
Feb 13, 2003 12.33 12.53 12.29 12.39 189,700 +0.07(+0.59%)
Feb 12, 2003 12.60 12.60 12.31 12.32 107,500 -0.30(-2.38%)
Feb 11, 2003 12.60 12.67 12.53 12.62 454,100 +0.12(+0.96%)
Feb 10, 2003 12.67 12.67 12.30 12.50 269,500 -0.16(-1.26%)
Feb 07, 2003 12.99 12.99 12.63 12.66 197,900 -0.27(-2.06%)
Feb 06, 2003 13.30 13.31 12.79 12.93 238,700 -0.37(-2.81%)
Feb 05, 2003 13.37 13.63 13.07 13.30 262,900 -0.07(-0.55%)
Feb 04, 2003 13.80 13.83 13.20 13.37 238,200 -0.71(-5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.